Merchants Bancorp (FRA:3KD)
Germany · Delayed Price · Currency is EUR 36.60
-0.40 (-1.08%)
At close: Mar 27, 2026
FRA:3KD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 36.60 | 37.00 | 35.60 | 36.20 | 36.20 | -2.16% | 100 |
| Mar 26, 2026 | 36.20 | 37.00 | 36.20 | 37.00 | 37.00 | 1.09% | - |
| Mar 25, 2026 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | 1.10% | - |
| Mar 24, 2026 | 34.80 | 37.00 | 34.80 | 36.20 | 36.20 | 2.26% | - |
| Mar 23, 2026 | 34.80 | 36.00 | 34.80 | 35.40 | 35.40 | 1.14% | - |
| Mar 20, 2026 | 35.00 | 35.60 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Mar 19, 2026 | 35.00 | 35.60 | 35.00 | 35.60 | 35.60 | - | - |
| Mar 18, 2026 | 35.40 | 36.00 | 35.40 | 35.60 | 35.60 | -0.56% | - |
| Mar 17, 2026 | 35.60 | 36.40 | 35.60 | 35.80 | 35.80 | - | - |
| Mar 16, 2026 | 35.40 | 36.40 | 35.40 | 35.80 | 35.80 | -0.56% | - |
| Mar 13, 2026 | 36.00 | 36.20 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Mar 12, 2026 | 35.40 | 36.20 | 35.40 | 36.20 | 36.10 | 1.69% | - |
| Mar 11, 2026 | 35.20 | 35.80 | 35.20 | 35.60 | 35.51 | 0.56% | - |
| Mar 10, 2026 | 35.20 | 36.00 | 35.20 | 35.40 | 35.31 | - | - |
| Mar 9, 2026 | 35.00 | 35.40 | 34.60 | 35.40 | 35.31 | 0.57% | - |
| Mar 6, 2026 | 35.40 | 35.40 | 35.00 | 35.20 | 35.11 | -1.12% | - |
| Mar 5, 2026 | 36.20 | 36.20 | 35.60 | 35.60 | 35.51 | -1.11% | - |
| Mar 4, 2026 | 36.60 | 36.60 | 36.00 | 36.00 | 35.91 | -1.64% | - |
| Mar 3, 2026 | 36.40 | 36.60 | 35.80 | 36.60 | 36.50 | - | - |
| Mar 2, 2026 | 35.20 | 36.80 | 35.20 | 36.60 | 36.50 | 3.98% | - |
| Feb 27, 2026 | 36.60 | 36.80 | 35.00 | 35.20 | 35.11 | -4.35% | - |
| Feb 26, 2026 | 35.80 | 36.80 | 35.80 | 36.80 | 36.70 | 2.22% | - |
| Feb 25, 2026 | 36.00 | 36.00 | 35.60 | 36.00 | 35.91 | 1.12% | - |
| Feb 24, 2026 | 36.20 | 36.20 | 35.20 | 35.60 | 35.51 | -1.66% | - |
| Feb 23, 2026 | 37.40 | 37.40 | 35.80 | 36.20 | 36.10 | -4.74% | - |
| Feb 20, 2026 | 37.80 | 38.20 | 37.80 | 38.00 | 37.90 | 0.53% | - |
| Feb 19, 2026 | 38.40 | 38.60 | 37.40 | 37.80 | 37.70 | -2.58% | - |
| Feb 18, 2026 | 39.00 | 39.40 | 38.60 | 38.80 | 38.70 | -1.52% | - |
| Feb 17, 2026 | 39.80 | 39.80 | 39.20 | 39.40 | 39.30 | -1.01% | - |
| Feb 16, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.70 | - | - |
| Feb 13, 2026 | 39.20 | 39.80 | 37.60 | 39.80 | 39.70 | 0.51% | - |
| Feb 12, 2026 | 38.60 | 39.80 | 38.20 | 39.60 | 39.50 | 2.06% | - |
| Feb 11, 2026 | 38.00 | 38.80 | 38.00 | 38.80 | 38.70 | 1.04% | - |
| Feb 10, 2026 | 37.40 | 38.40 | 37.00 | 38.40 | 38.30 | 2.67% | - |
| Feb 9, 2026 | 36.00 | 38.40 | 36.00 | 37.40 | 37.30 | 5.65% | 245 |
| Feb 6, 2026 | 35.40 | 35.60 | 34.60 | 35.40 | 35.31 | - | - |
| Feb 5, 2026 | 35.20 | 35.40 | 34.60 | 35.40 | 35.31 | -1.12% | - |
| Feb 4, 2026 | 35.20 | 36.00 | 34.80 | 35.80 | 35.71 | 1.70% | - |
| Feb 3, 2026 | 35.80 | 35.80 | 35.00 | 35.20 | 35.11 | -1.12% | - |
| Feb 2, 2026 | 34.60 | 36.20 | 34.60 | 35.60 | 35.51 | 2.89% | - |
| Jan 30, 2026 | 33.60 | 35.00 | 32.80 | 34.60 | 34.51 | 21.83% | - |
| Jan 29, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.33 | -0.70% | - |
| Jan 28, 2026 | 28.80 | 29.20 | 28.60 | 28.60 | 28.52 | -0.69% | - |
| Jan 27, 2026 | 29.20 | 29.20 | 28.40 | 28.80 | 28.72 | -2.04% | - |
| Jan 26, 2026 | 29.20 | 29.60 | 28.60 | 29.40 | 29.32 | 1.38% | 82 |
| Jan 23, 2026 | 30.80 | 30.80 | 29.00 | 29.00 | 28.92 | -5.23% | - |
| Jan 22, 2026 | 29.80 | 30.80 | 29.40 | 30.60 | 30.52 | 2.00% | - |
| Jan 21, 2026 | 28.60 | 30.20 | 28.60 | 30.00 | 29.92 | 4.17% | - |
| Jan 20, 2026 | 30.00 | 30.00 | 28.80 | 28.80 | 28.72 | -4.64% | - |
| Jan 19, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.12 | 0.67% | - |